Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (TSX: IMG )

5.590 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 5.640 5.680 5.550 5.590 2,175,864 -0.02(-0.36%)
May 27, 2024 5.510 5.610 5.510 5.610 745,760 +0.13(+2.37%)
May 24, 2024 5.400 5.550 5.400 5.480 7,664,621 +0.17(+3.20%)
May 23, 2024 5.470 5.540 5.290 5.310 2,887,013 -0.19(-3.45%)
May 22, 2024 5.640 5.730 5.360 5.500 4,785,116 -0.63(-10.28%)
May 21, 2024 6.180 6.200 6.070 6.130 1,292,690 -0.04(-0.65%)
May 17, 2024 6.170 0 +0.17(+2.83%)
May 16, 2024 6.070 6.110 5.980 6.000 1,029,426 -0.10(-1.64%)
May 15, 2024 6.100 6.190 5.940 6.100 1,353,370 +0.04(+0.66%)
May 14, 2024 5.800 6.090 5.790 6.060 1,266,532 +0.30(+5.21%)
May 13, 2024 5.860 5.940 5.680 5.760 1,244,447 -0.11(-1.87%)
May 10, 2024 5.470 5.940 5.440 5.870 3,884,672 +0.60(+11.39%)
May 09, 2024 5.200 5.270 5.160 5.270 1,002,375 +0.08(+1.54%)
May 08, 2024 5.150 5.240 5.130 5.190 1,195,458 +0.01(+0.19%)
May 07, 2024 5.090 5.200 5.050 5.180 851,435 +0.07(+1.37%)
May 06, 2024 5.040 5.140 5.030 5.110 825,019 +0.18(+3.65%)
May 03, 2024 5.050 5.050 4.900 4.930 1,006,534 -0.08(-1.60%)
May 02, 2024 4.940 5.090 4.920 5.010 772,569 +0.02(+0.40%)
May 01, 2024 4.950 5.100 4.880 4.990 941,639 +0.10(+2.04%)
Apr 30, 2024 5.030 5.130 4.890 4.890 1,718,203 -0.31(-5.96%)
Apr 29, 2024 5.160 5.260 5.080 5.200 1,362,458 +0.02(+0.39%)
Apr 26, 2024 5.150 5.190 5.060 5.180 874,385 +0.11(+2.17%)
Apr 25, 2024 4.960 5.200 4.930 5.070 1,233,816 +0.12(+2.42%)
Apr 24, 2024 5.040 5.080 4.940 4.950 879,216 -0.10(-1.98%)
Apr 23, 2024 4.780 5.150 4.740 5.050 2,051,131 +0.26(+5.43%)
Apr 22, 2024 4.900 4.980 4.720 4.790 2,138,658 -0.26(-5.15%)
Apr 19, 2024 5.020 5.140 5.000 5.050 752,150 +0.03(+0.60%)
Apr 18, 2024 5.150 5.200 4.990 5.020 838,310 -0.03(-0.59%)
Apr 17, 2024 4.950 5.150 4.940 5.050 1,725,466 +0.15(+3.06%)
Apr 16, 2024 4.860 4.980 4.810 4.900 1,177,220 -0.05(-1.01%)
Apr 15, 2024 5.010 5.020 4.860 4.950 1,420,161 -0.03(-0.60%)
Apr 12, 2024 5.250 5.380 4.950 4.980 3,064,153 -0.16(-3.11%)
Apr 11, 2024 5.020 5.250 5.010 5.140 1,490,737 +0.17(+3.42%)
Apr 10, 2024 4.900 5.000 4.800 4.970 961,423 -0.01(-0.20%)
Apr 09, 2024 4.990 5.100 4.880 4.980 1,032,679 +0.08(+1.63%)
Apr 08, 2024 5.110 5.160 4.840 4.900 1,996,044 -0.17(-3.35%)
Apr 05, 2024 4.860 5.160 4.810 5.070 2,450,783 +0.17(+3.47%)
Apr 04, 2024 4.880 5.000 4.830 4.900 1,109,565 -0.04(-0.81%)
Apr 03, 2024 4.890 5.010 4.870 4.940 1,480,970 +0.03(+0.61%)
Apr 02, 2024 4.950 5.020 4.830 4.910 1,481,536 -0.03(-0.61%)
Apr 01, 2024 4.700 4.970 4.700 4.940 1,958,103 +0.42(+9.29%)
Mar 28, 2024 4.520 0 +0.19(+4.39%)
Mar 27, 2024 4.230 4.330 4.220 4.330 1,110,574 +0.13(+3.10%)
Mar 26, 2024 4.240 4.310 4.170 4.200 1,095,660 -0.01(-0.24%)
Mar 25, 2024 4.070 4.240 4.070 4.210 1,751,538 +0.17(+4.21%)
Mar 22, 2024 4.040 4.110 3.990 4.040 737,534 -0.01(-0.25%)
Mar 21, 2024 4.240 4.310 4.050 4.050 1,851,205 -0.10(-2.41%)
Mar 20, 2024 3.960 4.220 3.940 4.150 1,095,042 +0.15(+3.75%)
Mar 19, 2024 4.050 4.090 3.960 4.000 1,064,906 -0.08(-1.96%)
Mar 18, 2024 4.150 4.160 4.060 4.080 755,359 -0.08(-1.92%)
Mar 15, 2024 4.150 4.240 4.120 4.160 1,144,690 -0.01(-0.24%)
Mar 14, 2024 4.140 4.220 4.100 4.170 789,244 -0.03(-0.71%)
Mar 13, 2024 4.210 4.290 4.170 4.200 640,781 +0.01(+0.24%)
Mar 12, 2024 4.200 4.230 4.080 4.190 898,230 -0.10(-2.33%)
Mar 11, 2024 4.170 4.340 4.140 4.290 1,255,902 +0.07(+1.66%)
Mar 08, 2024 4.180 4.300 4.120 4.220 1,852,960 +0.08(+1.93%)
Mar 07, 2024 4.110 4.150 4.030 4.140 771,152 +0.06(+1.47%)
Mar 06, 2024 3.920 4.140 3.880 4.080 1,577,375 +0.24(+6.25%)
Mar 05, 2024 3.920 4.050 3.840 3.840 1,866,066 -0.02(-0.52%)
Mar 04, 2024 3.750 3.890 3.730 3.860 1,300,049 +0.16(+4.32%)
Mar 01, 2024 3.550 3.710 3.500 3.700 1,684,624 +0.16(+4.52%)
Feb 29, 2024 3.570 3.620 3.490 3.540 1,254,122 +0.04(+1.14%)
Feb 28, 2024 3.660 3.670 3.440 3.500 867,185 -0.17(-4.63%)
Feb 27, 2024 3.690 3.800 3.660 3.670 1,111,929 +0.02(+0.55%)
Feb 26, 2024 3.510 3.670 3.480 3.650 949,845 +0.10(+2.82%)
Feb 23, 2024 3.490 3.570 3.390 3.550 2,244,876 +0.08(+2.31%)
Feb 22, 2024 3.440 3.530 3.390 3.470 723,406 +0.01(+0.29%)
Feb 21, 2024 3.470 3.470 3.360 3.460 702,110 -0.01(-0.29%)
Feb 20, 2024 3.500 3.610 3.400 3.470 953,929 +0.02(+0.58%)
Feb 16, 2024 3.450 0 +0.01(+0.29%)
Feb 15, 2024 3.350 3.460 3.320 3.440 1,021,561 +0.14(+4.24%)
Feb 14, 2024 3.220 3.340 3.180 3.300 1,023,363 +0.12(+3.77%)
Feb 13, 2024 3.320 3.350 3.150 3.180 2,230,377 -0.24(-7.02%)
Feb 12, 2024 3.290 3.430 3.290 3.420 605,760 +0.13(+3.95%)
Feb 09, 2024 3.280 3.340 3.250 3.290 658,996 -0.01(-0.30%)
Feb 08, 2024 3.300 3.370 3.280 3.300 445,156 -0.02(-0.60%)
Feb 07, 2024 3.330 3.380 3.310 3.320 763,233 -0.02(-0.60%)
Feb 06, 2024 3.300 3.370 3.250 3.340 579,708 +0.07(+2.14%)
Feb 05, 2024 3.260 3.300 3.220 3.270 957,224 -0.07(-2.10%)
Feb 02, 2024 3.320 3.370 3.280 3.340 1,011,998 -0.11(-3.19%)
Feb 01, 2024 3.250 3.460 3.240 3.450 1,743,205 +0.25(+7.81%)
Jan 31, 2024 3.220 3.320 3.200 3.200 1,371,248 -0.02(-0.62%)
Jan 30, 2024 3.320 3.370 3.200 3.220 1,223,377 -0.07(-2.13%)
Jan 29, 2024 3.290 3.310 3.210 3.290 623,613 +0.03(+0.92%)
Jan 26, 2024 3.380 3.400 3.260 3.260 747,436 -0.13(-3.83%)
Jan 25, 2024 3.440 3.470 3.360 3.390 1,802,345 +0.00(+0.00%)
Jan 24, 2024 3.580 3.590 3.350 3.390 1,335,928 -0.19(-5.31%)
Jan 23, 2024 3.160 3.590 3.160 3.580 4,280,478 +0.47(+15.11%)
Jan 22, 2024 3.110 3.170 3.060 3.110 769,339 -0.02(-0.64%)
Jan 19, 2024 3.190 3.190 3.000 3.130 1,668,647 -0.03(-0.95%)
Jan 18, 2024 3.340 3.390 3.130 3.160 3,099,442 -0.16(-4.82%)
Jan 17, 2024 3.330 3.400 3.270 3.320 594,608 -0.05(-1.48%)
Jan 16, 2024 3.400 3.560 3.370 3.370 1,098,240 -0.03(-0.88%)
Jan 15, 2024 3.470 3.500 3.340 3.400 720,843 -0.09(-2.58%)
Jan 12, 2024 3.270 3.590 3.270 3.490 1,869,548 +0.33(+10.44%)
Jan 11, 2024 3.200 3.250 3.110 3.160 795,107 -0.03(-0.94%)
Jan 10, 2024 3.170 3.210 3.140 3.190 398,799 +0.03(+0.95%)
Jan 09, 2024 3.190 3.250 3.150 3.160 577,550 +0.00(+0.00%)
Jan 08, 2024 3.150 3.230 3.100 3.160 493,667 -0.01(-0.32%)
Jan 05, 2024 3.190 3.250 3.150 3.170 541,960 -0.03(-0.94%)
Jan 04, 2024 3.190 3.250 3.150 3.200 602,713 +0.02(+0.63%)
Jan 03, 2024 3.200 3.230 3.130 3.180 840,442 -0.09(-2.75%)
Jan 02, 2024 3.300 3.380 3.250 3.270 868,679 -0.07(-2.10%)
Dec 29, 2023 3.340 0 -0.02(-0.60%)
Dec 28, 2023 3.440 3.440 3.360 3.360 674,855 -0.12(-3.45%)
Dec 27, 2023 3.510 3.530 3.460 3.480 515,880 -0.03(-0.85%)
Dec 22, 2023 3.510 0 -0.01(-0.28%)
Dec 21, 2023 3.530 3.590 3.490 3.520 1,556,118 +0.03(+0.86%)
Dec 20, 2023 3.570 3.590 3.480 3.490 688,151 -0.09(-2.51%)
Dec 19, 2023 3.410 3.600 3.400 3.580 1,424,573 +0.17(+4.99%)
Dec 18, 2023 3.300 3.440 3.290 3.410 1,113,262 +0.15(+4.60%)
Dec 15, 2023 3.270 3.350 3.260 3.260 1,146,498 -0.03(-0.91%)
Dec 14, 2023 3.280 3.400 3.260 3.290 1,476,826 +0.10(+3.13%)
Dec 13, 2023 2.880 3.200 2.870 3.190 1,276,620 +0.31(+10.76%)
Dec 12, 2023 3.010 3.010 2.880 2.880 1,709,590 -0.12(-4.00%)
Dec 11, 2023 3.040 3.040 2.920 3.000 1,125,380 -0.08(-2.60%)
Dec 08, 2023 3.150 3.160 3.020 3.080 1,608,219 -0.10(-3.14%)
Dec 07, 2023 3.260 3.270 3.180 3.180 693,448 -0.07(-2.15%)
Dec 06, 2023 3.290 3.330 3.240 3.250 791,936 +0.00(+0.00%)
Dec 05, 2023 3.350 3.390 3.220 3.250 1,262,872 -0.16(-4.69%)
Dec 04, 2023 3.530 3.530 3.380 3.410 1,073,782 -0.16(-4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.